Elis SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	23.640	23.840	23.220	23.440	22.588	349,563
2025-05-22	23.120	23.740	22.980	23.740	22.878	420,985
2025-05-21	23.240	23.300	22.840	23.180	22.338	382,953
2025-05-20	23.040	23.280	22.860	23.280	22.434	383,973
2025-05-19	22.560	23.080	22.560	23.080	22.242	238,487
2025-05-16	22.640	22.740	22.460	22.640	21.818	249,838
2025-05-15	22.640	22.820	22.520	22.600	21.779	471,655
2025-05-14	22.860	23.040	22.720	22.720	21.895	345,570
2025-05-13	22.740	22.980	22.740	22.780	21.952	242,142
2025-05-12	22.840	23.020	22.680	22.800	21.972	192,222
2025-05-09	22.860	22.900	22.620	22.620	21.798	260,179
2025-05-08	22.340	22.840	22.340	22.780	21.952	229,791
2025-05-07	22.720	22.760	22.320	22.320	21.509	451,531
2025-05-06	23.060	23.140	21.940	22.800	21.972	404,142
2025-05-05	23.100	23.220	23.000	23.100	22.261	287,574
2025-05-02	22.720	23.140	22.720	23.100	22.261	281,773
2025-04-30	22.500	22.840	22.300	22.560	21.740	406,282
2025-04-29	22.280	22.620	22.280	22.380	21.567	253,553
2025-04-28	22.320	22.580	22.280	22.280	21.471	281,003
2025-04-25	22.180	22.400	22.040	22.280	21.471	292,498
2025-04-24	21.980	22.140	21.780	22.060	21.259	211,132
2025-04-23	21.680	22.200	21.560	22.060	21.259	480,106
2025-04-22	21.640	21.660	21.340	21.560	20.777	267,832
2025-04-17	21.380	21.660	21.320	21.600	20.815	228,786
2025-04-16	21.320	21.460	21.040	21.460	20.680	428,353
2025-04-15	21.020	21.400	21.020	21.400	20.623	377,207
2025-04-14	20.960	21.220	20.760	21.080	20.314	369,078
2025-04-11	20.620	20.700	20.280	20.600	19.852	652,464
2025-04-10	21.500	21.960	20.380	20.480	19.736	948,478
2025-04-09	19.960	20.140	19.560	20.000	19.273	1,583,903
2025-04-08	19.320	20.340	19.190	20.280	19.543	1,068,844
2025-04-07	17.670	20.280	16.900	19.070	18.377	806,470
2025-04-04	20.240	20.240	19.070	19.580	18.869	451,501
2025-04-03	20.120	20.360	20.020	20.360	19.620	222,403
2025-04-02	20.660	20.760	20.080	20.580	19.832	261,666
2025-04-01	20.620	20.860	20.580	20.740	19.987	220,151
2025-03-31	20.680	20.700	20.400	20.540	19.794	296,966
2025-03-28	20.960	21.100	20.880	20.900	20.141	197,943
2025-03-27	20.980	21.200	20.860	21.120	20.353	284,126
2025-03-26	21.560	21.580	21.200	21.260	20.488	189,807
2025-03-25	21.520	21.600	21.360	21.480	20.700	221,444
2025-03-24	21.940	21.940	21.300	21.520	20.738	339,607
2025-03-21	21.960	22.080	21.580	21.700	20.912	647,398
2025-03-20	22.340	22.500	21.940	22.120	21.316	356,874
2025-03-19	22.360	22.540	22.280	22.380	21.567	436,245
2025-03-18	22.060	22.480	22.020	22.440	21.625	383,837
2025-03-17	22.020	22.300	21.960	21.980	21.182	268,146
2025-03-14	21.600	22.040	21.540	22.020	21.220	303,863
2025-03-13	21.760	21.920	21.480	21.580	20.796	449,190
2025-03-12	21.800	22.160	21.800	21.920	21.124	407,497
2025-03-11	22.080	22.300	21.760	21.760	20.970	585,427
2025-03-10	22.500	22.700	22.000	22.040	21.239	611,803
2025-03-07	21.880	22.140	21.580	22.000	21.201	591,788
2025-03-06	21.040	21.940	21.040	21.940	21.143	854,890
2025-03-05	19.670	20.320	19.670	20.120	19.389	414,999
2025-03-04	19.740	19.990	19.510	19.510	18.801	248,325
2025-03-03	19.620	19.920	19.620	19.900	19.177	426,210
2025-02-28	19.490	19.630	19.370	19.610	18.898	748,262
2025-02-27	19.340	19.660	19.270	19.620	18.907	218,092
2025-02-26	19.330	19.630	19.310	19.500	18.792	226,518

← NewerPage 7 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2600 EUR
2026-05-26	0.2200 EUR
2025-05-26	0.4500 EUR
2024-05-27	0.4300 EUR
2023-05-30	0.4100 EUR
2022-05-25	0.3700 EUR
2019-05-27	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.